Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.049134 | ... | ... | 131.400 | 0.750 | 132.150 | 110000 | 0.013 | 0 | 0.013 | ... | ... | -0.004849 |
-0.048424 | ... | ... | 129.400 | 0.750 | 130.150 | 112000 | 0.013 | 0 | 0.013 | ... | ... | -0.00484 |
-0.047712 | ... | ... | 127.400 | 0.750 | 128.150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | -0.004831 |
-0.046997 | ... | ... | 125.400 | 0.750 | 126.150 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.004822 |
-0.04628 | ... | ... | 123.400 | 0.750 | 124.150 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.004813 |
-0.045561 | ... | ... | 121.400 | 0.750 | 122.150 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.004804 |
-0.04484 | ... | ... | 119.400 | 0.750 | 120.150 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.004794 |
-0.044118 | ... | ... | 117.400 | 0.750 | 118.150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.004784 |
-0.043393 | ... | ... | 115.400 | 0.750 | 116.150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.004773 |
-0.042667 | ... | ... | 113.400 | 0.750 | 114.150 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.004763 |
-0.04194 | ... | ... | 111.400 | 0.750 | 112.150 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.004752 |
-0.041211 | ... | ... | 109.400 | 0.750 | 110.150 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.004741 |
-0.04048 | ... | ... | 107.400 | 0.750 | 108.150 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.00473 |
-0.039749 | ... | ... | 105.400 | 0.750 | 106.150 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.004719 |
-0.039016 | ... | ... | 103.400 | 0.750 | 104.150 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.004707 |
-0.038282 | ... | ... | 101.400 | 0.750 | 102.150 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.004695 |
-0.037546 | ... | ... | 99.400 | 0.750 | 100.150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.004683 |
-0.03681 | ... | ... | 97.400 | 0.750 | 98.150 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.00467 |
-0.036072 | ... | ... | 95.400 | 0.750 | 96.150 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.004658 |
-0.035333 | ... | ... | 93.400 | 0.750 | 94.150 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.004645 |
-0.034594 | ... | ... | 91.400 | 0.750 | 92.150 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.004632 |
-0.033853 | ... | ... | 89.400 | 0.750 | 90.150 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.004618 |
-0.033112 | ... | ... | 87.400 | 0.750 | 88.150 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.004604 |
-0.032369 | ... | ... | 85.400 | 0.750 | 86.150 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.00459 |
-0.031626 | ... | ... | 83.400 | 0.750 | 84.150 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.004575 |
-0.030883 | ... | ... | 81.400 | 0.750 | 82.150 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.00456 |
-0.030138 | ... | ... | 79.400 | 0.750 | 80.150 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.004545 |
-0.029393 | ... | ... | 77.400 | 0.750 | 78.150 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.004529 |
-0.028647 | ... | ... | 75.400 | 0.750 | 76.150 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.004512 |
-0.027901 | ... | ... | 73.400 | 0.750 | 74.150 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.004495 |
-0.027154 | ... | ... | 71.400 | 0.750 | 72.150 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.004478 |
-0.026406 | ... | ... | 69.400 | 0.750 | 70.150 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.004461 |
-0.025659 | ... | ... | 67.400 | 0.750 | 68.150 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.004443 |
-0.02491 | ... | ... | 65.400 | 0.750 | 66.150 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.004424 |
-0.024536 | ... | ... | 64.400 | 0.750 | 65.150 | 177000 | 0.013 | 0 | 0.013 | ... | ... | -0.004414 |
-0.024162 | ... | ... | 63.400 | 0.750 | 64.150 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.004404 |
-0.023787 | ... | ... | 62.400 | 0.750 | 63.150 | 179000 | 0.013 | 0 | 0.013 | ... | ... | -0.004394 |
-0.023412 | ... | ... | 61.400 | 0.750 | 62.150 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.004384 |
-0.023038 | ... | ... | 60.400 | 0.750 | 61.150 | 181000 | 0.013 | 0 | 0.013 | ... | ... | -0.004374 |
-0.022663 | ... | ... | 59.400 | 0.750 | 60.150 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.004364 |
-0.022287 | ... | ... | 58.400 | 0.750 | 59.150 | 183000 | 0.013 | 0 | 0.013 | ... | ... | -0.004353 |
-0.021912 | ... | ... | 57.400 | 0.750 | 58.150 | 184000 | 0.013 | 0 | 0.013 | ... | ... | -0.004343 |
-0.021537 | ... | ... | 56.400 | 0.750 | 57.150 | 185000 | 0.013 | 0 | 0.013 | ... | ... | -0.004331 |
-0.021161 | ... | ... | 55.400 | 0.750 | 56.150 | 186000 | 0.013 | 0 | 0.013 | ... | ... | -0.00432 |
-0.020786 | ... | ... | 54.400 | 0.750 | 55.150 | 187000 | 0.013 | 0 | 0.013 | ... | ... | -0.004309 |
-0.02041 | ... | ... | 53.400 | 0.750 | 54.150 | 188000 | 0.013 | 0 | 0.013 | ... | ... | -0.004297 |
-0.020035 | ... | ... | 52.400 | 0.750 | 53.150 | 189000 | 0.013 | 0 | 0.013 | ... | ... | -0.004286 |
-0.019659 | ... | ... | 51.400 | 0.750 | 52.150 | 190000 | 0.013 | 0 | 0.013 | ... | ... | -0.004274 |
-0.019283 | ... | ... | 50.400 | 0.750 | 51.150 | 191000 | 0.013 | 0 | 0.013 | ... | ... | -0.004262 |
-0.018907 | ... | ... | 49.400 | 0.750 | 50.150 | 192000 | 0.013 | 0 | 0.013 | ... | ... | -0.00425 |
-0.018531 | ... | ... | 48.400 | 0.750 | 49.150 | 193000 | 0.013 | 0 | 0.013 | ... | ... | -0.004237 |
-0.018155 | ... | ... | 47.400 | 0.750 | 48.150 | 194000 | 0.013 | 0 | 0.013 | ... | ... | -0.004224 |
-0.017779 | ... | ... | 46.400 | 0.750 | 47.150 | 195000 | 0.013 | 0 | 0.013 | ... | ... | -0.00421 |
-0.017403 | ... | ... | 45.400 | 0.750 | 46.150 | 196000 | 0.013 | 0 | 0.013 | ... | ... | -0.004196 |
-0.017026 | ... | ... | 44.400 | 0.750 | 45.150 | 197000 | 0.013 | 0 | 0.013 | ... | ... | -0.004183 |
-0.01665 | ... | ... | 43.400 | 0.750 | 44.150 | 198000 | 0.013 | 0 | 0.013 | ... | ... | -0.004169 |
-0.016274 | ... | ... | 42.400 | 0.750 | 43.150 | 199000 | 0.013 | 0 | 0.013 | ... | ... | -0.004155 |
-0.015897 | ... | ... | 41.400 | 0.750 | 42.150 | 200000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004141 |
-0.015521 | ... | ... | 40.400 | 0.750 | 41.150 | 201000 | 0.013 | 0 | 0.013 | ... | ... | -0.004125 |
-0.015144 | ... | ... | 39.400 | 0.750 | 40.150 | 202000 | 0.013 | 0 | 0.013 | ... | ... | -0.00411 |
-0.014768 | ... | ... | 38.400 | 0.750 | 39.150 | 203000 | 0.013 | 0 | 0.013 | ... | ... | -0.004094 |
-0.014391 | ... | ... | 37.400 | 0.750 | 38.150 | 204000 | 0.013 | 0 | 0.013 | ... | ... | -0.004077 |
-0.014014 | ... | ... | 36.400 | 0.750 | 37.150 | 205000 | 0.013 | 0 | 0.013 | ... | ... | -0.00406 |
-0.013637 | ... | ... | 35.400 | 0.750 | 36.150 | 206000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | -0.004044 |
-0.013261 | ... | ... | 34.400 | 0.750 | 35.150 | 207000 | 0.013 | 0 | 0.013 | ... | ... | -0.004027 |
-0.012884 | ... | ... | 33.400 | 0.750 | 34.150 | 208000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.004009 |
-0.012507 | ... | ... | 32.400 | 0.750 | 33.150 | 209000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00399 |
-0.01213 | ... | ... | 31.400 | 0.750 | 32.150 | 210000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003971 |
-0.011753 | ... | ... | 30.400 | 0.750 | 31.150 | 211000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003951 |
-0.011376 | ... | ... | 29.400 | 0.750 | 30.150 | 212000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.003931 |
-0.010999 | ... | ... | 28.400 | 0.750 | 29.150 | 213000 | 0.013 | -0.012 | 0.025 | ... | ... | -0.00391 |
-0.010622 | ... | ... | 27.400 | 0.750 | 28.150 | 214000 | 0.025 | 0 | 0.025 | ... | ... | -0.006706 |
-0.010245 | ... | ... | 26.400 | 0.750 | 27.150 | 215000 | 0.025 | 0 | 0.025 | ... | ... | -0.006664 |
-0.009868 | ... | ... | 25.400 | 0.750 | 26.150 | 216000 | 0.025 | 0 | 0.025 | ... | ... | -0.00662 |
-0.009491 | ... | ... | 24.400 | 0.750 | 25.150 | 217000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006575 |
-0.009114 | ... | ... | 23.425 | 0.725 | 24.150 | 218000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | -0.006528 |
-0.008737 | ... | ... | 22.425 | 0.725 | 23.150 | 219000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.006479 |
-0.00836 | ... | ... | 21.425 | 0.725 | 22.150 | 220000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | -0.006429 |
-0.012264 | ... | ... | 20.450 | 0.725 | 21.175 | 221000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.011191 |
-0.011877 | ... | ... | 19.450 | 0.725 | 20.175 | 222000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.075 | -0.011083 |
-0.01149 | ... | ... | 18.450 | 0.725 | 19.175 | 223000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.010972 |
-0.011101 | ... | ... | 17.475 | 0.700 | 18.175 | 224000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.010855 |
-0.010712 | ... | ... | 16.475 | 0.700 | 17.175 | 225000 | 0.050 | -0.050 | 0.100 | ... | ... | -0.01073 |
-0.014135 | ... | ... | 15.475 | 0.725 | 16.200 | 226000 | 0.075 | -0.025 | 0.100 | 0.075 | 0.075 | -0.014599 |
-0.013711 | ... | ... | 14.500 | 0.700 | 15.200 | 227000 | 0.075 | -0.050 | 0.125 | ... | ... | -0.014397 |
-0.013283 | ... | ... | 13.525 | 0.675 | 14.200 | 228000 | 0.075 | -0.075 | 0.150 | 0.125 | 0.125 | -0.014183 |
-0.016262 | ... | ... | 12.550 | 0.675 | 13.225 | 229000 | 0.100 | -0.050 | 0.150 | 0.100 | 0.100 | -0.017427 |
-0.016019 | ... | ... | 12.050 | 0.675 | 12.725 | 229500 | 0.100 | -0.075 | 0.175 | ... | ... | -0.01727 |
-0.018914 | ... | ... | 11.575 | 0.675 | 12.250 | 230000 | 0.100 | -0.100 | 0.200 | 0.175 | 0.150 | -0.017108 |
-0.018635 | ... | ... | 11.075 | 0.675 | 11.750 | 230500 | 0.125 | -0.075 | 0.200 | ... | ... | -0.02007 |
-0.018351 | ... | ... | 10.600 | 0.650 | 11.250 | 231000 | 0.125 | -0.100 | 0.225 | ... | ... | -0.019856 |
-0.02094 | ... | ... | 10.125 | 0.650 | 10.775 | 231500 | 0.125 | -0.125 | 0.250 | ... | ... | -0.019634 |
-0.02061 | ... | ... | 9.650 | 0.625 | 10.275 | 232000 | 0.150 | -0.125 | 0.275 | 0.175 | 0.175 | -0.022236 |
-0.02294 | ... | ... | 9.175 | 0.625 | 9.800 | 232500 | 0.175 | -0.125 | 0.300 | ... | ... | -0.024605 |
-0.025068 | ... | ... | 8.725 | 0.600 | 9.325 | 233000 | 0.175 | -0.150 | 0.325 | ... | ... | -0.024263 |
-0.024631 | ... | ... | 8.250 | 0.575 | 8.825 | 233500 | 0.200 | -0.175 | 0.375 | ... | ... | -0.026356 |
-0.02651 | ... | ... | 7.800 | 0.550 | 8.350 | 234000 | 0.225 | -0.175 | 0.400 | 0.250 | 0.175 | -0.028244 |
-0.028201 | ... | ... | 7.350 | 0.525 | 7.875 | 234500 | 0.250 | -0.200 | 0.450 | ... | ... | -0.029933 |
-0.031726 | ... | ... | 6.900 | 0.525 | 7.425 | 235000 | 0.275 | -0.225 | 0.500 | 0.250 | 0.250 | -0.031427 |
-0.032939 | ... | ... | 6.450 | 0.500 | 6.950 | 235500 | 0.325 | -0.250 | 0.575 | 0.325 | 0.325 | -0.034622 |
-0.035742 | ... | ... | 6.025 | 0.475 | 6.500 | 236000 | 0.350 | -0.275 | 0.625 | 0.475 | 0.300 | -0.035624 |
-0.038132 | ... | ... | 5.600 | 0.450 | 6.050 | 236500 | 0.400 | -0.300 | 0.700 | ... | ... | -0.038092 |
-0.040126 | ... | ... | 5.175 | 0.425 | 5.600 | 237000 | 0.475 | -0.325 | 0.800 | 0.500 | 0.500 | -0.041661 |
-0.043125 | ... | ... | 4.775 | 0.400 | 5.175 | 237500 | 0.525 | -0.375 | 0.900 | ... | ... | -0.043196 |
-0.045518 | ... | ... | 4.400 | 0.350 | 4.750 | 238000 | 0.600 | -0.400 | 1 | 0.725 | 0.725 | -0.045624 |
-0.047311 | ... | ... | 4.025 | 0.300 | 4.325 | 238500 | 0.700 | -0.425 | 1.125 | 0.925 | 0.925 | -0.048625 |
-0.049599 | ... | ... | 3.650 | 0.275 | 3.925 | 239000 | 0.800 | -0.475 | 1.275 | 1.050 | 0.825 | -0.050829 |
-0.052109 | ... | ... | 3.325 | 0.225 | 3.550 | 239500 | 0.900 | -0.525 | 1.425 | ... | ... | -0.052245 |
-0.053671 | 3.250 | 3.250 | 3 | 0.175 | 3.175 | 240000 | 1.050 | -0.550 | 1.600 | 1.375 | 0.775 | -0.054729 |
-0.055152 | ... | ... | 2.675 | 0.150 | 2.825 | 240500 | 1.200 | -0.575 | 1.775 | ... | ... | -0.056129 |
-0.056367 | ... | ... | 2.400 | 0.100 | 2.500 | 241000 | 1.350 | -0.650 | 2 | 1.550 | 1.375 | -0.056445 |
-0.057173 | ... | ... | 2.125 | 0.075 | 2.200 | 241500 | 1.550 | -0.675 | 2.225 | 1.625 | 1.600 | -0.057219 |
-0.057475 | 2.625 | 1.925 | 1.875 | 0.050 | 1.925 | 242000 | 1.775 | -0.700 | 2.475 | 2.175 | 1.175 | -0.057486 |
-0.057225 | ... | ... | 1.650 | 0.025 | 1.675 | 242500 | 2.025 | -0.725 | 2.750 | ... | ... | -0.0572 |
-0.05642 | 1.800 | 1.800 | 1.450 | 0 | 1.450 | 243000 | 2.300 | -0.750 | 3.050 | 2.175 | 1.900 | -0.05636 |
-0.054259 | ... | ... | 1.275 | -0.050 | 1.225 | 243500 | 2.575 | -0.800 | 3.375 | ... | ... | -0.054169 |
-0.052466 | 1.150 | 1 | 1.100 | -0.050 | 1.050 | 244000 | 2.900 | -0.800 | 3.700 | 2.400 | 2 | -0.052352 |
-0.05038 | ... | ... | 0.975 | -0.075 | 0.900 | 244500 | 3.250 | -0.800 | 4.050 | ... | ... | -0.050253 |
-0.048196 | 1.175 | 0.750 | 0.850 | -0.075 | 0.775 | 245000 | 3.600 | -0.825 | 4.425 | 3.650 | 3.650 | -0.046994 |
-0.044985 | 1 | 0.950 | 0.725 | -0.075 | 0.650 | 245500 | 4 | -0.825 | 4.825 | ... | ... | -0.044865 |
-0.041982 | 0.875 | 0.550 | 0.625 | -0.075 | 0.550 | 246000 | 4.400 | -0.825 | 5.225 | 4.075 | 3.150 | -0.041887 |
-0.0395 | ... | ... | 0.550 | -0.075 | 0.475 | 246500 | 4.800 | -0.850 | 5.650 | ... | ... | -0.038018 |
-0.036333 | 0.500 | 0.425 | 0.475 | -0.075 | 0.400 | 247000 | 5.225 | -0.850 | 6.075 | 5.750 | 4.500 | -0.034766 |
-0.032434 | ... | ... | 0.425 | -0.100 | 0.325 | 247500 | 5.675 | -0.850 | 6.525 | 4.425 | 4.425 | -0.032515 |
-0.031505 | 0.575 | 0.575 | 0.375 | -0.075 | 0.300 | 248000 | 6.125 | -0.850 | 6.975 | 5.200 | 5 | -0.02981 |
-0.028378 | ... | ... | 0.350 | -0.100 | 0.250 | 248500 | 6.600 | -0.825 | 7.425 | ... | ... | -0.028634 |
-0.026901 | 0.425 | 0.300 | 0.300 | -0.075 | 0.225 | 249000 | 7.075 | -0.825 | 7.900 | ... | ... | -0.027256 |
-0.025206 | ... | ... | 0.275 | -0.075 | 0.200 | 249500 | 7.550 | -0.800 | 8.350 | ... | ... | -0.025678 |
-0.023291 | 0.350 | 0.200 | 0.250 | -0.075 | 0.175 | 250000 | 8.025 | -0.800 | 8.825 | 8 | 6.950 | -0.023899 |
-0.02368 | ... | ... | 0.225 | -0.050 | 0.175 | 250500 | 8.500 | -0.800 | 9.300 | ... | ... | -0.021913 |
-0.021466 | 0.300 | 0.150 | 0.200 | -0.050 | 0.150 | 251000 | 8.975 | -0.825 | 9.800 | ... | ... | -0.019713 |
-0.019007 | ... | ... | 0.200 | -0.075 | 0.125 | 251500 | 9.475 | -0.800 | 10.275 | ... | ... | -0.020066 |
-0.019257 | 0.250 | 0.250 | 0.175 | -0.050 | 0.125 | 252000 | 9.950 | -0.800 | 10.750 | 10 | 9.500 | -0.017586 |
-0.016469 | ... | ... | 0.150 | -0.050 | 0.100 | 252500 | 10.450 | -0.800 | 11.250 | ... | ... | -0.017886 |
-0.016656 | ... | ... | 0.150 | -0.050 | 0.100 | 253000 | 10.925 | -0.800 | 11.725 | 9.750 | 9.750 | -0.015113 |
-0.016836 | ... | ... | 0.125 | -0.025 | 0.100 | 253500 | 11.425 | -0.800 | 12.225 | ... | ... | -0.015369 |
-0.013632 | 0.125 | 0.100 | 0.125 | -0.050 | 0.075 | 254000 | 11.925 | -0.775 | 12.700 | 12.250 | 12.250 | -0.015622 |
-0.01376 | ... | ... | 0.125 | -0.050 | 0.075 | 254500 | 12.400 | -0.800 | 13.200 | ... | ... | -0.012496 |
-0.013883 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 255000 | 12.900 | -0.775 | 13.675 | ... | ... | -0.012717 |
-0.014001 | ... | ... | 0.100 | -0.025 | 0.075 | 255500 | 13.400 | -0.775 | 14.175 | ... | ... | -0.012936 |
-0.010269 | ... | ... | 0.100 | -0.050 | 0.050 | 256000 | 13.900 | -0.775 | 14.675 | 13.900 | 13.450 | -0.013154 |
-0.010345 | ... | ... | 0.075 | -0.025 | 0.050 | 256500 | 14.375 | -0.800 | 15.175 | ... | ... | -0.009612 |
-0.010419 | ... | ... | 0.075 | -0.025 | 0.050 | 257000 | 14.875 | -0.775 | 15.650 | ... | ... | -0.009809 |
-0.010491 | ... | ... | 0.075 | -0.025 | 0.050 | 257500 | 15.375 | -0.775 | 16.150 | ... | ... | -0.010006 |
-0.01056 | 0.050 | 0.025 | 0.075 | -0.025 | 0.050 | 258000 | 15.875 | -0.775 | 16.650 | ... | ... | -0.010203 |
-0.010627 | ... | ... | 0.075 | -0.025 | 0.050 | 258500 | 16.375 | -0.775 | 17.150 | ... | ... | -0.010399 |
-0.010692 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 259000 | 16.875 | -0.775 | 17.650 | ... | ... | -0.010595 |
-0.006151 | ... | ... | 0.050 | -0.025 | 0.025 | 259500 | 17.375 | -0.750 | 18.125 | ... | ... | -0.01079 |
-0.006183 | ... | ... | 0.050 | -0.025 | 0.025 | 260000 | 17.875 | -0.750 | 18.625 | 17.475 | 16.850 | -0.010985 |
-0.006214 | ... | ... | 0.050 | -0.025 | 0.025 | 260500 | 18.375 | -0.750 | 19.125 | ... | ... | -0.011179 |
-0.006244 | ... | ... | 0.050 | -0.025 | 0.025 | 261000 | 18.850 | -0.775 | 19.625 | ... | ... | -0.007116 |
-0.006303 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 262000 | 19.850 | -0.775 | 20.625 | ... | ... | -0.007493 |
-0.006361 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 263000 | 20.850 | -0.775 | 21.625 | ... | ... | -0.00787 |
-0.006414 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 21.850 | -0.775 | 22.625 | ... | ... | -0.008247 |
-0.006464 | ... | ... | 0.025 | 0 | 0.025 | 265000 | 22.850 | -0.750 | 23.600 | ... | ... | -0.008625 |
-0.006514 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 23.850 | -0.750 | 24.600 | ... | ... | -0.009002 |
-0.006562 | ... | ... | 0.025 | 0 | 0.025 | 267000 | 24.850 | -0.750 | 25.600 | ... | ... | -0.009379 |
-0.006607 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 25.850 | -0.750 | 26.600 | ... | ... | -0.009756 |
-0.006651 | ... | ... | 0.025 | 0 | 0.025 | 269000 | 26.850 | -0.750 | 27.600 | ... | ... | -0.010133 |
-0.003882 | ... | ... | 0.025 | -0.012 | 0.013 | 270000 | 27.850 | -0.750 | 28.600 | 27.850 | 26.800 | -0.01051 |
-0.003903 | ... | ... | 0.025 | -0.012 | 0.013 | 271000 | 28.850 | -0.750 | 29.600 | ... | ... | -0.010888 |
-0.003924 | ... | ... | 0.025 | -0.012 | 0.013 | 272000 | 29.850 | -0.750 | 30.600 | 29.050 | 29.050 | -0.011265 |
-0.003946 | ... | ... | 0.025 | -0.012 | 0.013 | 273000 | 30.850 | -0.750 | 31.600 | ... | ... | -0.011642 |
-0.003965 | ... | ... | 0.025 | -0.012 | 0.013 | 274000 | 31.850 | -0.750 | 32.600 | 31 | 31 | -0.012019 |
-0.003984 | ... | ... | 0.013 | 0 | 0.013 | 275000 | 32.850 | -0.750 | 33.600 | ... | ... | -0.012396 |
-0.004003 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 33.850 | -0.750 | 34.600 | ... | ... | -0.012773 |
-0.004021 | ... | ... | 0.013 | 0 | 0.013 | 277000 | 34.850 | -0.750 | 35.600 | ... | ... | -0.01315 |
-0.004039 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 35.850 | -0.750 | 36.600 | ... | ... | -0.013527 |
-0.004056 | ... | ... | 0.013 | 0 | 0.013 | 279000 | 36.850 | -0.750 | 37.600 | ... | ... | -0.013903 |
-0.004073 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 37.850 | -0.750 | 38.600 | ... | ... | -0.01428 |
-0.004089 | ... | ... | 0.013 | 0 | 0.013 | 281000 | 38.850 | -0.750 | 39.600 | ... | ... | -0.014657 |
-0.004105 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 39.850 | -0.750 | 40.600 | ... | ... | -0.015034 |
-0.004121 | ... | ... | 0.013 | 0 | 0.013 | 283000 | 40.850 | -0.750 | 41.600 | ... | ... | -0.015411 |
-0.004136 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 41.850 | -0.750 | 42.600 | ... | ... | -0.015788 |
-0.004152 | ... | ... | 0.013 | 0 | 0.013 | 285000 | 42.850 | -0.750 | 43.600 | ... | ... | -0.016165 |
-0.004165 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 43.850 | -0.750 | 44.600 | ... | ... | -0.016542 |
-0.004179 | ... | ... | 0.013 | 0 | 0.013 | 287000 | 44.850 | -0.750 | 45.600 | ... | ... | -0.016918 |
-0.004193 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 45.850 | -0.750 | 46.600 | ... | ... | -0.017295 |
-0.004207 | ... | ... | 0.013 | 0 | 0.013 | 289000 | 46.850 | -0.750 | 47.600 | ... | ... | -0.017672 |
-0.00422 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 47.850 | -0.750 | 48.600 | ... | ... | -0.018049 |
-0.004234 | ... | ... | 0.013 | 0 | 0.013 | 291000 | 48.850 | -0.750 | 49.600 | ... | ... | -0.018425 |
-0.004247 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 49.850 | -0.750 | 50.600 | ... | ... | -0.018802 |
-0.00426 | ... | ... | 0.013 | 0 | 0.013 | 293000 | 50.850 | -0.750 | 51.600 | ... | ... | -0.019179 |
-0.004272 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 51.850 | -0.750 | 52.600 | ... | ... | -0.019555 |
-0.004283 | ... | ... | 0.013 | 0 | 0.013 | 295000 | 52.850 | -0.750 | 53.600 | ... | ... | -0.019932 |
-0.004295 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 53.850 | -0.750 | 54.600 | ... | ... | -0.020308 |
-0.004306 | ... | ... | 0.013 | 0 | 0.013 | 297000 | 54.850 | -0.750 | 55.600 | ... | ... | -0.020685 |
-0.004317 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 55.850 | -0.750 | 56.600 | ... | ... | -0.021061 |
-0.004329 | ... | ... | 0.013 | 0 | 0.013 | 299000 | 56.850 | -0.750 | 57.600 | ... | ... | -0.021438 |
-0.00434 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 57.850 | -0.750 | 58.600 | ... | ... | -0.021814 |
-0.004352 | ... | ... | 0.013 | 0 | 0.013 | 301000 | 58.850 | -0.750 | 59.600 | ... | ... | -0.02219 |
-0.004363 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 59.850 | -0.750 | 60.600 | ... | ... | -0.022567 |
-0.004374 | ... | ... | 0.013 | 0 | 0.013 | 303000 | 60.850 | -0.750 | 61.600 | ... | ... | -0.022943 |
-0.004384 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 61.850 | -0.750 | 62.600 | ... | ... | -0.023319 |
-0.004393 | ... | ... | 0.013 | 0 | 0.013 | 305000 | 62.850 | -0.750 | 63.600 | ... | ... | -0.023695 |
-0.004403 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 63.850 | -0.750 | 64.600 | ... | ... | -0.024072 |
-0.004413 | ... | ... | 0.013 | 0 | 0.013 | 307000 | 64.850 | -0.750 | 65.600 | ... | ... | -0.024448 |
-0.004422 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 65.850 | -0.750 | 66.600 | ... | ... | -0.024824 |
-0.004432 | ... | ... | 0.013 | 0 | 0.013 | 309000 | 66.850 | -0.750 | 67.600 | ... | ... | -0.0252 |
-0.004441 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 67.850 | -0.750 | 68.600 | ... | ... | -0.025576 |
-0.004451 | ... | ... | 0.013 | 0 | 0.013 | 311000 | 68.850 | -0.750 | 69.600 | ... | ... | -0.025952 |
-0.00446 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 69.850 | -0.750 | 70.600 | ... | ... | -0.026328 |
-0.00447 | ... | ... | 0.013 | 0 | 0.013 | 313000 | 70.850 | -0.750 | 71.600 | ... | ... | -0.026704 |
-0.004479 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 71.850 | -0.750 | 72.600 | ... | ... | -0.02708 |
-0.004488 | ... | ... | 0.013 | 0 | 0.013 | 315000 | 72.850 | -0.750 | 73.600 | ... | ... | -0.027456 |
-0.004496 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 73.850 | -0.750 | 74.600 | ... | ... | -0.027831 |
-0.004505 | ... | ... | 0.013 | 0 | 0.013 | 317000 | 74.850 | -0.750 | 75.600 | ... | ... | -0.028207 |
-0.004513 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 75.850 | -0.750 | 76.600 | ... | ... | -0.028583 |
-0.004521 | ... | ... | 0.013 | 0 | 0.013 | 319000 | 76.850 | -0.750 | 77.600 | ... | ... | -0.028958 |
-0.004529 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 77.850 | -0.750 | 78.600 | ... | ... | -0.029334 |
-0.004537 | ... | ... | 0.013 | 0 | 0.013 | 321000 | 78.850 | -0.750 | 79.600 | ... | ... | -0.02971 |
-0.004545 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 79.850 | -0.750 | 80.600 | ... | ... | -0.030085 |
-0.004553 | ... | ... | 0.013 | 0 | 0.013 | 323000 | 80.850 | -0.750 | 81.600 | ... | ... | -0.030461 |
-0.004561 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 81.850 | -0.750 | 82.600 | ... | ... | -0.030836 |
-0.004569 | ... | ... | 0.013 | 0 | 0.013 | 325000 | 82.850 | -0.750 | 83.600 | ... | ... | -0.031211 |
-0.004577 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 83.850 | -0.750 | 84.600 | ... | ... | -0.031587 |
-0.004584 | ... | ... | 0.013 | 0 | 0.013 | 327000 | 84.850 | -0.750 | 85.600 | ... | ... | -0.031962 |
-0.004592 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 85.850 | -0.750 | 86.600 | ... | ... | -0.032337 |
-0.004606 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 87.850 | -0.750 | 88.600 | ... | ... | -0.033087 |
-0.004621 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 89.850 | -0.750 | 90.600 | ... | ... | -0.033837 |
-0.004635 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 91.850 | -0.750 | 92.600 | ... | ... | -0.034587 |
-0.004649 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 93.850 | -0.750 | 94.600 | ... | ... | -0.035337 |
-0.004663 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 95.850 | -0.750 | 96.600 | ... | ... | -0.036086 |
-0.004676 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 97.850 | -0.750 | 98.600 | ... | ... | -0.036835 |
-0.004689 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 99.850 | -0.750 | 100.600 | ... | ... | -0.037584 |
-0.004701 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 101.850 | -0.750 | 102.600 | ... | ... | -0.038333 |
-0.004713 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 103.850 | -0.750 | 104.600 | ... | ... | -0.039082 |
-0.004725 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 105.850 | -0.750 | 106.600 | ... | ... | -0.039831 |
-0.004737 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 107.850 | -0.750 | 108.600 | ... | ... | -0.040579 |
-0.004749 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 109.850 | -0.750 | 110.600 | ... | ... | -0.041327 |
-0.004761 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 111.850 | -0.750 | 112.600 | ... | ... | -0.042075 |
-0.004772 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 113.850 | -0.750 | 114.600 | ... | ... | -0.042823 |
-0.004784 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 115.850 | -0.750 | 116.600 | ... | ... | -0.043571 |
-0.004795 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 117.850 | -0.750 | 118.600 | ... | ... | -0.044319 |
-0.004806 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 119.850 | -0.750 | 120.600 | ... | ... | -0.045066 |
-0.004816 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 121.850 | -0.750 | 122.600 | ... | ... | -0.045813 |
-0.004826 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 123.850 | -0.750 | 124.600 | ... | ... | -0.04656 |
-0.004836 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 125.850 | -0.750 | 126.600 | ... | ... | -0.047307 |
-0.004846 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 127.850 | -0.750 | 128.600 | ... | ... | -0.048053 |
-0.004856 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 129.850 | -0.750 | 130.600 | ... | ... | -0.048799 |
-0.004866 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 131.850 | -0.750 | 132.600 | ... | ... | -0.049546 |
-0.004876 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 133.850 | -0.750 | 134.600 | ... | ... | -0.050291 |
-0.004885 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 135.850 | -0.750 | 136.600 | ... | ... | -0.051037 |
-0.004895 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 137.850 | -0.750 | 138.600 | ... | ... | -0.051783 |
-0.004904 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 139.850 | -0.750 | 140.600 | ... | ... | -0.052528 |
-0.004913 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 141.850 | -0.750 | 142.600 | ... | ... | -0.053273 |
-0.004922 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 143.850 | -0.750 | 144.600 | ... | ... | -0.054018 |
-0.004931 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 145.850 | -0.750 | 146.600 | ... | ... | -0.054762 |
-0.00494 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 147.850 | -0.750 | 148.600 | ... | ... | -0.055507 |
-0.004948 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 149.850 | -0.750 | 150.600 | ... | ... | -0.056251 |
-0.004957 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 151.850 | -0.750 | 152.600 | ... | ... | -0.056995 |
-0.004965 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 153.850 | -0.750 | 154.600 | ... | ... | -0.057739 |
-0.004973 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 155.850 | -0.750 | 156.600 | ... | ... | -0.058482 |
-0.004982 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 157.850 | -0.750 | 158.600 | ... | ... | -0.059226 |
-0.00499 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 159.850 | -0.750 | 160.600 | ... | ... | -0.059969 |
-0.004998 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 161.850 | -0.750 | 162.600 | ... | ... | -0.060712 |
-0.005006 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 163.850 | -0.750 | 164.600 | ... | ... | -0.061454 |
-0.005014 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 165.850 | -0.750 | 166.600 | ... | ... | -0.062197 |
-0.005021 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 167.850 | -0.750 | 168.600 | ... | ... | -0.062939 |
-0.005028 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 169.850 | -0.750 | 170.600 | ... | ... | -0.063681 |
-0.005036 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 171.850 | -0.750 | 172.600 | ... | ... | -0.064422 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.